Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucloudlink Group Inc ADR (NQ: UCL )

1.370 -0.040 (-2.84%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 2.900 3.350 2.900 3.340 48,055 +0.35(+11.71%)
Dec 29, 2022 3.060 3.250 2.830 2.990 116,567 -0.09(-2.92%)
Dec 28, 2022 3.480 3.600 3.040 3.080 142,978 -0.52(-14.44%)
Dec 27, 2022 3.960 3.980 3.600 3.600 39,854 -0.37(-9.32%)
Dec 23, 2022 3.720 4.080 3.660 3.970 34,748 +0.22(+5.87%)
Dec 22, 2022 4.000 4.200 3.512 3.750 58,715 -0.27(-6.72%)
Dec 21, 2022 4.260 4.300 3.960 4.020 25,780 -0.13(-3.13%)
Dec 20, 2022 3.890 4.150 3.890 4.150 26,426 +0.22(+5.60%)
Dec 19, 2022 4.330 4.330 3.870 3.930 56,270 -0.40(-9.24%)
Dec 16, 2022 4.540 4.565 4.130 4.330 52,768 -0.22(-4.84%)
Dec 15, 2022 3.880 4.980 3.790 4.550 259,520 +0.65(+16.67%)
Dec 14, 2022 3.760 3.920 3.714 3.900 135,372 +0.10(+2.63%)
Dec 13, 2022 3.700 3.800 3.461 3.800 66,508 +0.10(+2.70%)
Dec 12, 2022 3.470 3.730 3.421 3.700 59,962 +0.15(+4.23%)
Dec 09, 2022 3.520 3.781 3.400 3.550 52,242 -0.04(-1.11%)
Dec 08, 2022 3.630 3.875 3.410 3.590 161,315 +0.02(+0.56%)
Dec 07, 2022 3.410 3.710 3.280 3.570 52,682 +0.11(+3.18%)
Dec 06, 2022 3.400 3.740 3.360 3.460 170,809 +0.01(+0.29%)
Dec 05, 2022 3.750 3.750 3.360 3.450 106,334 -0.31(-8.24%)
Dec 02, 2022 3.600 3.800 3.600 3.760 53,338 -0.03(-0.79%)
Dec 01, 2022 3.850 3.960 3.600 3.790 173,752 -0.03(-0.79%)
Nov 30, 2022 3.790 4.300 3.510 3.820 367,633 -0.09(-2.30%)
Nov 29, 2022 3.250 3.960 3.250 3.910 387,004 +0.69(+21.43%)
Nov 28, 2022 3.360 3.430 3.000 3.220 276,335 -0.17(-5.01%)
Nov 25, 2022 3.500 3.500 3.330 3.390 107,504 -0.08(-2.31%)
Nov 23, 2022 3.310 3.630 3.220 3.470 439,344 -0.12(-3.34%)
Nov 22, 2022 3.420 3.590 2.830 3.590 807,168 +0.12(+3.46%)
Nov 21, 2022 2.670 3.730 2.660 3.470 2,988,682 +0.82(+30.94%)
Nov 18, 2022 2.550 2.920 2.260 2.650 4,701,053 +0.41(+18.30%)
Nov 17, 2022 2.000 2.500 1.940 2.240 423,300 +0.32(+16.67%)
Nov 16, 2022 1.810 1.960 1.810 1.920 61,363 -0.15(-7.25%)
Nov 15, 2022 1.990 2.130 1.795 2.070 205,751 +0.11(+5.61%)
Nov 14, 2022 1.900 2.140 1.800 1.960 287,158 +0.06(+3.16%)
Nov 11, 2022 1.500 2.040 1.464 1.900 1,219,206 +0.60(+46.15%)
Nov 10, 2022 1.120 1.310 1.120 1.300 101,271 +0.17(+15.04%)
Nov 09, 2022 1.050 1.160 1.050 1.130 53,723 +0.11(+10.78%)
Nov 08, 2022 0.9700 1.087 0.9702 1.020 59,189 +0.06(+6.25%)
Nov 07, 2022 0.9400 0.9675 0.9004 0.9600 25,545 +0.06(+6.67%)
Nov 04, 2022 0.8833 0.9900 0.8580 0.9000 42,279 +0.06(+6.95%)
Nov 03, 2022 0.8570 0.8800 0.8401 0.8415 31,030 -0.00(-0.24%)
Nov 02, 2022 0.7850 0.8859 0.7850 0.8435 63,839 +0.06(+7.55%)
Nov 01, 2022 0.8180 0.8562 0.7500 0.7843 268,164 -0.01(-1.07%)
Oct 31, 2022 0.8760 0.8847 0.7800 0.7928 158,178 -0.09(-10.65%)
Oct 28, 2022 0.9100 0.9140 0.8500 0.8873 25,333 +0.05(+5.66%)
Oct 27, 2022 0.8920 0.9621 0.7200 0.8398 124,953 -0.01(-1.43%)
Oct 26, 2022 0.9901 0.9901 0.8464 0.8520 225,477 -0.07(-7.09%)
Oct 25, 2022 0.8070 0.9900 0.8070 0.9170 163,498 +0.11(+13.63%)
Oct 24, 2022 0.6950 0.8600 0.6912 0.8070 119,497 +0.12(+16.96%)
Oct 21, 2022 0.6173 0.6960 0.6010 0.6900 253,998 +0.09(+15.50%)
Oct 20, 2022 0.5773 0.6237 0.5360 0.5974 188,022 +0.01(+1.93%)
Oct 19, 2022 0.5729 0.5900 0.5573 0.5861 13,907 +0.03(+4.53%)
Oct 18, 2022 0.5680 0.5800 0.5350 0.5607 224,839 -0.04(-5.92%)
Oct 17, 2022 0.5970 0.6000 0.5320 0.5960 57,585 +0.01(+2.18%)
Oct 14, 2022 0.5773 0.5998 0.5278 0.5833 21,529 +0.02(+3.37%)
Oct 13, 2022 0.5270 0.5884 0.5150 0.5643 50,914 +0.07(+14.23%)
Oct 12, 2022 0.5120 0.5500 0.4936 0.4940 127,102 -0.02(-4.76%)
Oct 11, 2022 0.4800 0.5250 0.4600 0.5187 164,686 +0.03(+5.88%)
Oct 10, 2022 0.5431 0.5590 0.4600 0.4899 138,565 -0.05(-9.26%)
Oct 07, 2022 0.5500 0.5796 0.5304 0.5399 384,050 -0.01(-1.84%)
Oct 06, 2022 0.6300 0.6353 0.5400 0.5500 317,125 -0.09(-13.43%)
Oct 05, 2022 0.6132 0.6380 0.5854 0.6353 18,133 +0.04(+6.10%)
Oct 04, 2022 0.5973 0.6200 0.5773 0.5988 61,599 +0.02(+2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.